Mach Natural

MNR
🏛️ usa →
13.39
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 16.95 17.18 16.77 17.18 0.1M
2024-12-30 16.48 16.96 16.47 16.79 0.2M
2024-12-27 16.50 16.60 16.28 16.46 0.2M
2024-12-26 16.30 16.60 16.02 16.43 0.3M
2024-12-24 15.94 16.02 15.77 15.99 0.1M
2024-12-23 15.74 16.02 15.54 16.02 0.2M
2024-12-20 15.74 15.94 15.42 15.67 0.2M
2024-12-19 15.76 15.77 15.21 15.51 0.2M
2024-12-18 15.97 16.15 15.55 15.62 0.3M
2024-12-17 15.32 15.77 15.27 15.76 0.5M
2024-12-16 15.39 15.46 15.01 15.36 0.3M
2024-12-13 15.41 15.47 14.76 15.41 0.3M
2024-12-12 15.03 15.28 14.46 15.26 0.3M
2024-12-11 14.67 15.15 14.67 15.03 0.3M
2024-12-10 14.84 15.07 14.55 14.67 0.3M
2024-12-09 14.77 15.04 14.66 14.73 0.3M
2024-12-06 15.18 15.27 14.55 14.56 0.4M
2024-12-05 15.30 15.34 15.05 15.10 0.2M
2024-12-04 15.44 15.58 14.86 15.23 0.3M
2024-12-03 15.54 15.56 15.00 15.43 0.6M
2024-12-02 15.79 15.84 15.22 15.39 0.3M
2024-11-29 15.72 15.74 15.25 15.58 0.3M
2024-11-27 15.90 15.96 15.31 15.46 0.3M
2024-11-26 16.09 16.37 15.53 15.64 0.2M
2024-11-25 16.60 17.08 16.46 16.57 0.4M
2024-11-22 16.72 16.94 16.39 16.55 0.3M
2024-11-21 16.60 16.80 16.50 16.63 0.2M
2024-11-20 16.38 16.63 16.32 16.45 0.1M
2024-11-19 16.31 16.38 16.20 16.25 0.1M
2024-11-18 16.14 16.39 16.05 16.27 0.1M
2024-11-15 16.34 16.35 15.90 15.99 0.2M
2024-11-14 16.35 16.66 16.15 16.23 0.2M
2024-11-13 16.50 16.65 16.15 16.25 0.3M
2024-11-12 16.54 16.63 16.17 16.18 0.1M
2024-11-11 16.43 16.50 16.14 16.39 0.1M
2024-11-08 16.15 16.38 15.95 16.31 0.1M
2024-11-07 15.60 16.05 15.55 15.98 0.2M
2024-11-06 15.45 16.01 15.30 15.48 0.3M
2024-11-05 15.50 15.66 15.20 15.28 0.2M
2024-11-04 15.85 16.03 15.42 15.50 0.4M
2024-11-01 16.25 16.41 15.55 15.75 0.1M
2024-10-31 16.19 16.68 16.02 16.10 0.1M
2024-10-30 16.34 16.42 16.19 16.24 0.1M
2024-10-29 16.95 16.99 16.10 16.34 0.2M
2024-10-28 16.35 16.72 16.15 16.65 0.1M
2024-10-25 16.52 16.52 16.21 16.34 0.1M
2024-10-24 16.45 16.63 16.03 16.47 0.1M
2024-10-23 16.50 16.72 16.21 16.30 0.1M
2024-10-22 16.51 16.60 16.35 16.50 0.1M
2024-10-21 16.56 16.78 16.37 16.47 0.1M
2024-10-18 16.88 16.90 16.45 16.55 0.2M
2024-10-17 16.37 16.86 16.27 16.73 0.1M
2024-10-16 16.57 16.57 16.12 16.22 0.1M
2024-10-15 16.81 17.04 16.32 16.34 0.2M
2024-10-14 16.78 17.10 16.75 16.96 0.1M
2024-10-11 17.09 17.18 16.80 16.93 0.1M
2024-10-10 17.07 17.07 16.73 16.83 0.1M
2024-10-09 16.69 17.05 16.55 16.88 0.1M
2024-10-08 16.51 16.83 16.46 16.61 0.1M
2024-10-07 16.79 16.96 16.48 16.68 0.1M
2024-10-04 16.60 16.69 16.39 16.57 0.2M
2024-10-03 16.66 16.72 16.42 16.60 0.2M
2024-10-02 16.40 16.55 16.26 16.48 0.1M
2024-10-01 16.05 16.38 16.05 16.22 0.1M
2024-09-30 16.40 16.45 15.90 16.00 0.4M
2024-09-27 16.21 16.40 16.10 16.37 0.2M
2024-09-26 16.33 16.33 15.90 16.10 0.2M
2024-09-25 16.50 16.50 16.18 16.30 0.1M
2024-09-24 16.76 16.76 16.28 16.35 0.1M
2024-09-23 16.73 16.89 16.23 16.52 0.3M
2024-09-20 16.68 16.68 16.09 16.56 0.2M
2024-09-19 16.80 16.94 16.47 16.51 0.3M
2024-09-18 16.72 16.75 16.39 16.54 0.1M
2024-09-17 16.70 17.27 16.50 16.57 0.2M
2024-09-16 16.71 16.79 16.35 16.55 0.1M
2024-09-13 16.71 16.88 16.45 16.54 0.2M
2024-09-12 16.52 16.90 16.40 16.59 0.4M
2024-09-11 16.71 16.96 16.32 16.37 0.4M
2024-09-10 16.60 16.78 16.30 16.71 0.3M
2024-09-09 16.42 16.65 16.34 16.50 0.4M
2024-09-06 16.50 16.84 15.87 16.25 2.1M
2024-09-05 17.79 17.81 16.57 16.86 0.4M
2024-09-04 18.59 19.03 17.27 17.44 0.5M
2024-09-03 19.28 19.28 18.76 19.10 0.1M
2024-08-30 18.97 19.34 18.96 19.32 0.1M
2024-08-29 18.94 19.26 18.89 19.09 0.1M
2024-08-28 18.85 18.95 18.70 18.77 0.1M
2024-08-27 19.38 19.55 18.88 19.01 0.2M
2024-08-26 20.70 20.85 20.36 20.45 0.3M
2024-08-23 20.15 20.73 20.15 20.54 0.1M
2024-08-22 20.75 20.75 20.09 20.15 0.1M
2024-08-21 20.57 20.78 20.43 20.51 0.1M
2024-08-20 20.80 20.80 20.35 20.52 0.1M
2024-08-19 20.51 20.94 20.48 20.61 0.2M
2024-08-16 20.09 20.58 19.99 20.26 0.2M
2024-08-15 19.97 20.33 19.74 19.82 0.2M
2024-08-14 19.72 19.93 19.33 19.50 0.2M
2024-08-13 18.63 18.95 18.60 18.83 0.1M
2024-08-12 18.77 18.92 18.28 18.47 0.1M
2024-08-09 18.81 18.94 18.72 18.83 0.0M
2024-08-08 18.18 19.35 18.18 18.84 0.0M
2024-08-07 18.24 18.46 18.18 18.24 0.0M
2024-08-06 18.01 18.27 17.94 18.10 0.0M
2024-08-05 17.78 18.20 17.33 18.08 0.1M
2024-08-02 18.82 18.82 17.75 18.05 0.1M
2024-08-01 19.24 19.37 18.66 18.90 0.0M
2024-07-31 19.04 19.65 19.04 19.25 0.1M
2024-07-30 19.05 19.16 18.77 18.87 0.0M
2024-07-29 19.30 19.30 18.87 19.05 0.1M
2024-07-26 19.15 19.65 19.00 19.10 0.1M
2024-07-25 19.15 19.22 19.00 19.22 0.0M
2024-07-24 19.04 19.21 19.04 19.20 0.0M
2024-07-23 19.40 19.53 19.00 19.16 0.1M
2024-07-22 19.60 19.60 18.81 19.34 0.2M
2024-07-19 19.86 19.86 19.55 19.56 0.0M
2024-07-18 19.76 19.97 19.70 19.73 0.1M
2024-07-17 20.15 20.21 19.55 19.72 0.0M
2024-07-16 19.77 20.06 19.63 19.96 0.0M
2024-07-15 19.91 20.22 19.53 19.71 0.1M
2024-07-12 20.06 20.10 19.80 20.01 0.1M
2024-07-11 19.70 20.05 19.51 19.93 0.1M
2024-07-10 19.70 19.70 19.30 19.60 0.1M
2024-07-09 19.84 19.85 19.51 19.61 0.0M
2024-07-08 19.84 19.87 19.66 19.74 0.0M
2024-07-05 20.09 20.09 19.68 19.72 0.0M
2024-07-03 20.01 20.19 19.76 20.00 0.0M
2024-07-02 19.85 20.20 19.67 19.73 0.1M
2024-07-01 19.02 19.95 19.01 19.74 0.1M
2024-06-28 18.95 19.13 18.91 19.02 0.0M
2024-06-27 19.31 19.39 18.81 18.81 0.1M
2024-06-26 19.54 19.54 19.21 19.26 0.0M
2024-06-25 19.73 19.87 19.40 19.40 0.1M
2024-06-24 19.03 19.74 19.03 19.69 0.1M
2024-06-21 19.15 19.16 18.98 19.03 0.2M
2024-06-20 19.02 19.16 18.86 19.12 0.1M
2024-06-18 18.76 19.16 18.55 18.87 0.1M
2024-06-17 18.75 18.93 18.65 18.81 0.1M
2024-06-14 19.19 19.38 18.45 18.64 0.4M
2024-06-13 19.45 19.47 19.12 19.30 0.1M
2024-06-12 19.76 19.76 19.22 19.23 0.1M
2024-06-11 19.75 19.75 19.44 19.56 0.1M
2024-06-10 19.29 20.10 19.25 19.60 0.2M
2024-06-07 19.20 19.64 19.19 19.27 0.1M
2024-06-06 19.17 19.28 19.11 19.25 0.1M
2024-06-05 19.26 19.26 18.96 19.22 0.1M
2024-06-04 19.39 19.39 18.97 19.11 0.4M
2024-06-03 19.35 19.47 19.23 19.39 0.1M
2024-05-31 19.25 19.37 19.06 19.23 0.1M
2024-05-30 19.16 19.50 19.02 19.21 0.2M
2024-05-29 19.21 19.50 18.85 19.06 0.3M
2024-05-28 19.38 19.42 18.80 19.21 0.3M
2024-05-24 19.31 19.48 19.13 19.30 0.2M
2024-05-23 20.21 20.81 20.05 20.16 0.5M
2024-05-22 20.60 20.63 20.14 20.23 0.2M
2024-05-21 20.60 20.70 20.49 20.55 0.1M
2024-05-20 20.75 20.93 20.55 20.59 0.2M
2024-05-17 20.72 20.92 20.65 20.70 0.1M
2024-05-16 20.03 20.96 20.00 20.72 0.2M
2024-05-15 19.86 20.20 19.83 20.00 0.2M
2024-05-14 19.82 20.06 19.55 20.00 0.3M
2024-05-13 20.15 20.38 20.10 20.21 0.1M
2024-05-10 20.20 20.26 20.12 20.18 0.1M
2024-05-09 20.26 20.38 20.09 20.19 0.1M
2024-05-08 20.33 20.40 20.02 20.13 0.0M
2024-05-07 20.71 20.74 20.15 20.21 0.1M
2024-05-06 20.79 20.79 20.45 20.62 0.1M
2024-05-03 20.57 20.71 20.35 20.44 0.1M
2024-05-02 20.74 20.92 20.35 20.58 0.1M
2024-05-01 20.64 20.68 20.05 20.42 0.1M
2024-04-30 21.06 21.19 20.60 20.65 0.1M
2024-04-29 20.75 21.13 20.60 20.97 0.1M
2024-04-26 20.31 20.85 20.30 20.70 0.1M
2024-04-25 20.01 20.37 20.01 20.22 0.0M
2024-04-24 20.40 20.40 20.01 20.09 0.1M
2024-04-23 20.50 20.60 20.07 20.28 0.1M
2024-04-22 20.69 20.69 20.06 20.25 0.1M
2024-04-19 20.48 20.48 20.18 20.41 0.0M
2024-04-18 19.72 20.51 19.72 20.18 0.1M
2024-04-17 20.01 20.16 19.75 19.88 0.1M
2024-04-16 20.39 20.40 19.80 19.89 0.1M
2024-04-15 20.81 20.84 20.22 20.27 0.1M
2024-04-12 20.35 20.84 20.35 20.76 0.1M
2024-04-11 20.40 20.61 20.05 20.14 0.1M
2024-04-10 19.72 20.41 19.72 20.39 0.1M
2024-04-09 19.95 19.95 19.63 19.84 0.1M
2024-04-08 19.74 19.96 19.30 19.88 0.1M
2024-04-05 19.72 19.78 19.40 19.53 0.1M
2024-04-04 19.59 19.85 19.44 19.52 0.2M
2024-04-03 19.59 19.67 19.26 19.50 0.2M
2024-04-02 19.30 19.42 19.01 19.41 0.1M
2024-04-01 19.31 20.37 19.01 19.30 0.1M
2024-03-28 19.25 19.45 19.17 19.30 0.2M
2024-03-27 19.03 19.31 19.00 19.04 0.1M
2024-03-26 18.86 19.11 18.75 19.08 0.1M
2024-03-25 18.75 18.98 18.62 18.77 0.1M
2024-03-22 19.09 19.09 18.54 18.57 0.2M
2024-03-21 19.01 19.31 18.88 18.91 0.1M
2024-03-20 19.28 19.41 18.80 19.11 0.1M
2024-03-19 19.31 19.51 19.05 19.25 0.2M
2024-03-18 19.13 19.42 18.97 19.24 0.1M
2024-03-15 19.35 19.35 18.99 19.12 0.1M
2024-03-14 19.46 19.46 18.82 19.25 0.1M
2024-03-13 18.97 19.50 18.63 19.44 0.1M
2024-03-12 18.50 19.07 18.44 18.85 0.1M
2024-03-11 18.97 18.97 18.03 18.46 0.1M
2024-03-08 19.18 19.44 18.85 18.88 0.1M
2024-03-07 18.87 19.03 18.71 19.00 0.1M
2024-03-06 19.19 19.20 18.73 18.75 0.2M
2024-03-05 18.98 19.11 18.75 19.04 0.2M
2024-03-04 18.58 18.89 18.55 18.88 0.2M
2024-03-01 18.45 18.59 18.31 18.55 0.1M
2024-02-29 17.95 18.47 17.90 18.40 0.1M
2024-02-28 18.89 18.89 17.80 18.08 0.3M
2024-02-27 19.26 19.59 19.10 19.58 0.3M
2024-02-26 19.98 19.98 19.01 19.37 0.3M
2024-02-23 20.07 20.07 19.00 19.54 0.2M
2024-02-22 19.67 19.78 19.16 19.50 0.3M
2024-02-21 18.83 19.45 18.83 19.35 0.3M
2024-02-20 19.53 19.58 18.40 18.61 0.5M
2024-02-16 18.00 18.59 17.65 18.29 0.3M
2024-02-15 17.10 17.55 17.10 17.25 0.1M
2024-02-14 17.49 17.49 17.00 17.14 0.1M
2024-02-13 17.67 17.69 17.26 17.27 0.0M
2024-02-12 17.65 17.89 17.56 17.59 0.0M
2024-02-09 17.89 17.89 17.42 17.55 0.0M
2024-02-08 17.15 17.77 16.93 17.70 0.1M
2024-02-07 17.25 17.25 16.44 17.03 0.2M
2024-02-06 17.32 17.45 16.94 17.00 0.1M
2024-02-05 17.63 17.71 17.20 17.36 0.1M
2024-02-02 17.25 17.56 16.93 17.56 0.0M
2024-02-01 18.04 18.04 17.26 17.27 0.0M
2024-01-31 17.97 18.07 17.75 17.89 0.0M
2024-01-30 18.37 18.45 17.69 17.82 0.1M
2024-01-29 18.33 18.33 18.03 18.04 0.1M
2024-01-26 18.22 18.22 17.92 18.10 0.0M
2024-01-25 18.09 18.09 17.89 18.06 0.1M
2024-01-24 18.02 18.02 17.45 17.91 0.0M
2024-01-23 17.57 17.92 17.57 17.85 0.0M
2024-01-22 17.49 18.04 17.40 17.60 0.1M
2024-01-19 17.18 17.61 17.08 17.36 0.2M
2024-01-18 16.75 17.48 16.75 17.24 0.1M
2024-01-17 16.75 17.14 16.71 17.00 0.0M
2024-01-16 17.24 17.24 16.84 16.91 0.0M
2024-01-12 16.97 17.33 16.90 16.99 0.1M
2024-01-11 16.50 17.11 16.50 16.77 0.0M
2024-01-10 16.52 16.82 16.33 16.68 0.2M
2024-01-09 16.25 16.42 16.14 16.37 0.0M
2024-01-08 16.48 16.48 16.12 16.29 0.1M
2024-01-05 16.01 16.38 16.01 16.31 0.1M
2024-01-04 15.83 16.42 15.62 16.24 0.1M
2024-01-03 15.90 16.04 15.32 15.76 0.1M
2024-01-02 16.49 16.60 15.90 15.90 0.2M